Porvair (PRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Porvair

Date Open High Low Close* Volume
09/01/2019 441.75p 442.58p 431.70p 439.00p 2365
08/01/2019 432.00p 432.00p 422.50p 428.00p 6670
07/01/2019 423.00p 430.00p 418.95p 426.00p 8878
04/01/2019 430.00p 440.00p 409.00p 409.00p 18802
03/01/2019 410.00p 420.00p 410.00p 412.00p 4748
02/01/2019 416.00p 418.00p 403.00p 418.00p 12544
31/12/2018 415.00p 425.00p 410.00p 414.50p 9910
28/12/2018 415.00p 425.00p 407.00p 425.00p 12311
27/12/2018 426.00p 426.00p 410.10p 415.00p 2412
24/12/2018 426.00p 426.00p 403.00p 403.00p 1681
21/12/2018 419.00p 421.25p 407.00p 417.00p 46268
20/12/2018 415.00p 416.00p 403.00p 407.00p 15867
19/12/2018 420.00p 420.00p 403.00p 411.00p 25917
18/12/2018 405.00p 416.00p 403.00p 416.00p 12068
17/12/2018 418.00p 418.00p 403.00p 406.50p 11500
14/12/2018 404.00p 410.00p 403.00p 403.00p 12048
13/12/2018 410.00p 413.00p 405.60p 410.00p 11995
12/12/2018 405.00p 417.90p 403.00p 406.00p 12817
11/12/2018 417.00p 419.10p 402.00p 403.00p 14182
10/12/2018 420.00p 433.00p 401.00p 406.00p 13271
07/12/2018 425.00p 439.00p 424.00p 424.00p 68439
06/12/2018 420.00p 426.00p 410.00p 410.00p 7566
05/12/2018 430.00p 434.00p 421.00p 430.00p 9903
04/12/2018 428.00p 440.00p 420.00p 428.50p 21577
03/12/2018 436.00p 439.00p 425.00p 431.50p 51748
30/11/2018 436.00p 444.00p 425.00p 425.00p 87929
29/11/2018 436.00p 444.80p 425.00p 435.00p 4207
28/11/2018 431.00p 452.00p 424.12p 436.00p 27081
27/11/2018 444.00p 459.00p 430.00p 442.00p 16591
26/11/2018 448.00p 466.00p 444.00p 445.00p 7954
23/11/2018 469.00p 470.00p 447.40p 453.00p 8415
22/11/2018 464.00p 465.77p 446.90p 461.50p 14751
21/11/2018 460.00p 468.00p 446.00p 457.50p 4426
20/11/2018 465.00p 470.00p 455.39p 462.50p 15137
19/11/2018 448.00p 468.89p 420.00p 458.00p 94933
16/11/2018 457.00p 466.00p 442.00p 450.00p 20398
15/11/2018 451.00p 470.00p 450.00p 470.00p 19591
14/11/2018 451.00p 467.20p 445.00p 450.00p 49564
13/11/2018 469.00p 479.00p 450.00p 457.00p 29434
12/11/2018 468.00p 484.10p 468.00p 479.50p 4745
09/11/2018 475.00p 482.00p 475.00p 475.00p 35228
08/11/2018 466.00p 480.00p 460.00p 475.00p 16548
07/11/2018 465.00p 480.00p 456.00p 467.50p 32662
06/11/2018 461.00p 479.00p 460.00p 460.00p 109226
05/11/2018 451.00p 471.00p 449.00p 463.50p 60777
02/11/2018 451.00p 471.00p 450.00p 463.00p 18186
01/11/2018 446.00p 460.00p 441.00p 455.00p 16139
31/10/2018 443.00p 460.00p 443.00p 446.00p 5179
30/10/2018 437.00p 457.00p 436.00p 447.00p 7983
29/10/2018 436.00p 457.00p 436.00p 436.00p 8231
26/10/2018 436.00p 457.00p 436.00p 436.00p 15212
25/10/2018 443.00p 455.00p 442.00p 446.50p 1705
24/10/2018 461.00p 461.00p 442.00p 450.00p 7906
23/10/2018 459.00p 459.00p 438.00p 442.00p 11652
22/10/2018 437.00p 455.00p 436.00p 449.00p 12822
19/10/2018 461.00p 461.00p 446.00p 447.50p 9639
18/10/2018 450.00p 455.00p 446.00p 450.00p 8560
17/10/2018 443.00p 461.00p 435.00p 452.50p 10447
16/10/2018 460.00p 461.00p 437.67p 455.00p 52521
15/10/2018 460.00p 462.96p 450.67p 460.00p 13193
12/10/2018 472.00p 472.00p 461.00p 461.00p 236184
11/10/2018 481.00p 483.50p 460.00p 460.00p 27386
10/10/2018 480.00p 492.00p 475.00p 492.00p 30605
09/10/2018 486.00p 492.00p 480.00p 485.00p 59430
08/10/2018 486.00p 498.32p 469.65p 486.00p 44015
05/10/2018 498.00p 500.00p 486.00p 500.00p 7541
04/10/2018 486.00p 498.32p 486.00p 486.00p 11373
03/10/2018 492.00p 498.32p 492.00p 493.00p 1865
02/10/2018 487.00p 499.00p 487.00p 493.00p 6623
01/10/2018 497.91p 497.96p 484.00p 495.50p 8208
28/09/2018 489.00p 497.55p 476.03p 491.00p 12113
27/09/2018 480.00p 490.00p 475.00p 479.50p 17441
26/09/2018 482.00p 482.00p 473.00p 478.00p 11623
25/09/2018 489.00p 489.00p 466.20p 480.00p 11112
24/09/2018 500.00p 500.00p 470.00p 475.00p 17787
21/09/2018 484.00p 500.00p 470.00p 500.00p 12078
20/09/2018 486.00p 506.00p 460.00p 475.00p 135317
19/09/2018 500.00p 512.00p 486.00p 486.00p 47834
18/09/2018 500.00p 511.00p 495.00p 511.00p 79950
17/09/2018 502.00p 516.00p 490.00p 516.00p 4968
14/09/2018 500.00p 505.30p 494.00p 500.00p 6227
13/09/2018 509.62p 510.00p 493.38p 501.50p 7101
12/09/2018 502.00p 509.62p 494.00p 502.00p 8439
11/09/2018 491.00p 518.55p 480.00p 493.00p 11821
10/09/2018 516.00p 517.00p 490.00p 501.00p 35961
07/09/2018 490.00p 518.00p 490.00p 518.00p 14923
06/09/2018 508.00p 519.40p 500.00p 506.00p 14206
05/09/2018 508.00p 520.00p 486.94p 514.00p 23628
04/09/2018 498.50p 506.00p 494.74p 499.50p 11520
03/09/2018 498.50p 499.50p 494.74p 499.50p 1005
31/08/2018 485.00p 500.00p 485.00p 485.00p 22032
30/08/2018 492.60p 503.16p 492.60p 498.00p 1138
29/08/2018 510.00p 510.00p 486.22p 510.00p 10029
28/08/2018 500.00p 506.00p 486.00p 486.00p 8027
24/08/2018 500.00p 500.00p 493.00p 493.00p 329
23/08/2018 494.00p 500.00p 486.00p 500.00p 13492
22/08/2018 492.00p 505.25p 490.00p 495.00p 14344
21/08/2018 499.00p 500.00p 481.17p 500.00p 9847
20/08/2018 485.00p 500.00p 481.05p 500.00p 12968
17/08/2018 487.00p 499.00p 463.70p 490.50p 10172
16/08/2018 470.90p 482.00p 469.05p 475.50p 4132
15/08/2018 466.12p 475.50p 466.12p 475.50p 565
14/08/2018 463.00p 475.00p 462.00p 475.00p 9273
13/08/2018 460.00p 477.00p 458.00p 458.00p 695553
10/08/2018 470.00p 476.00p 468.00p 476.00p 36083
09/08/2018 466.00p 480.00p 466.00p 480.00p 12438
08/08/2018 470.00p 475.00p 459.92p 474.00p 31918
07/08/2018 480.00p 480.00p 460.60p 465.00p 12341
06/08/2018 475.00p 479.00p 464.00p 479.00p 16141
03/08/2018 473.00p 482.00p 466.92p 480.00p 13187
02/08/2018 472.00p 480.00p 465.00p 476.00p 42025
01/08/2018 472.00p 482.00p 472.00p 482.00p 15161
31/07/2018 473.00p 484.10p 465.00p 477.00p 13525
30/07/2018 477.00p 482.00p 461.11p 482.00p 4752
27/07/2018 477.00p 478.00p 470.00p 476.00p 9399
26/07/2018 466.00p 477.00p 466.00p 477.00p 4130
25/07/2018 475.00p 475.00p 464.64p 470.00p 36308
24/07/2018 469.00p 480.00p 461.40p 480.00p 58396
23/07/2018 479.65p 480.35p 468.95p 478.50p 7491
20/07/2018 480.00p 480.00p 465.70p 480.00p 4193
19/07/2018 480.00p 484.00p 466.85p 480.00p 154246
18/07/2018 480.00p 483.50p 470.00p 483.50p 9771
17/07/2018 477.00p 482.00p 471.80p 482.00p 6275
16/07/2018 470.00p 486.00p 470.00p 480.00p 6040
13/07/2018 484.30p 484.95p 482.50p 482.50p 4700
12/07/2018 476.00p 484.50p 467.10p 480.00p 24349
11/07/2018 494.00p 494.00p 477.80p 485.00p 8835
10/07/2018 484.00p 486.00p 474.60p 481.00p 2695
09/07/2018 492.00p 495.00p 473.00p 473.00p 8112
06/07/2018 502.00p 502.00p 473.00p 483.50p 13336
05/07/2018 490.00p 500.00p 482.00p 483.00p 36865
04/07/2018 498.00p 500.00p 475.30p 493.00p 8785
03/07/2018 489.00p 489.00p 464.00p 477.00p 20991
02/07/2018 494.00p 502.00p 460.78p 467.00p 33201
29/06/2018 508.00p 508.00p 488.00p 488.00p 13994
28/06/2018 510.00p 510.00p 489.64p 490.00p 8906
27/06/2018 496.00p 510.00p 491.00p 491.00p 5657
26/06/2018 490.00p 504.30p 483.05p 490.00p 38806
25/06/2018 502.00p 504.70p 482.00p 482.00p 25259
22/06/2018 488.00p 499.00p 478.00p 480.00p 54216
21/06/2018 504.00p 504.00p 475.27p 495.00p 45100
20/06/2018 490.00p 504.00p 482.02p 495.00p 42261
19/06/2018 493.64p 500.00p 492.60p 495.00p 15877
18/06/2018 500.00p 510.00p 486.99p 504.00p 25826
15/06/2018 506.00p 521.40p 500.00p 516.00p 18844
14/06/2018 508.00p 526.00p 504.00p 507.00p 8063
13/06/2018 508.00p 520.00p 506.00p 520.00p 13491
12/06/2018 518.00p 524.00p 508.00p 508.00p 21572
11/06/2018 528.00p 532.00p 518.00p 518.00p 124238
08/06/2018 536.00p 538.00p 522.00p 529.00p 2215
07/06/2018 522.00p 538.00p 520.00p 538.00p 4453
06/06/2018 522.00p 540.00p 522.00p 540.00p 29151
05/06/2018 534.00p 534.00p 516.00p 516.00p 3893
04/06/2018 527.00p 528.00p 518.05p 528.00p 52856
01/06/2018 520.00p 538.00p 514.00p 514.00p 5055
31/05/2018 520.00p 540.00p 520.00p 520.00p 16427
30/05/2018 540.00p 540.00p 520.00p 540.00p 20536
29/05/2018 562.00p 562.00p 530.00p 540.00p 22064
25/05/2018 546.00p 562.00p 539.60p 550.00p 34076
24/05/2018 534.00p 536.00p 530.00p 530.00p 11126
23/05/2018 529.40p 537.95p 529.40p 531.00p 10006
22/05/2018 528.00p 538.00p 515.00p 535.00p 21348
21/05/2018 516.40p 516.40p 511.65p 514.00p 13640
18/05/2018 502.00p 520.00p 502.00p 510.00p 6032
17/05/2018 512.75p 518.00p 504.75p 514.00p 38672
16/05/2018 520.00p 520.00p 505.50p 520.00p 14317
15/05/2018 511.25p 514.50p 501.00p 505.50p 15603
14/05/2018 510.00p 518.00p 496.00p 518.00p 4781
11/05/2018 496.00p 500.00p 488.00p 488.00p 18159
10/05/2018 500.00p 510.00p 481.05p 498.50p 97594
09/05/2018 499.00p 506.00p 486.00p 504.00p 6460
08/05/2018 496.00p 499.00p 480.00p 499.00p 7411
04/05/2018 486.00p 497.66p 485.52p 489.00p 138992
03/05/2018 477.00p 496.00p 477.00p 484.00p 5431
02/05/2018 480.00p 499.00p 480.00p 480.00p 10204
01/05/2018 471.00p 500.00p 471.00p 482.00p 56614
30/04/2018 470.00p 500.00p 470.00p 487.50p 112450
27/04/2018 485.00p 492.50p 484.10p 485.50p 12866
26/04/2018 490.00p 500.00p 483.50p 499.00p 14719
25/04/2018 462.00p 500.00p 462.00p 490.00p 15393
24/04/2018 480.00p 486.00p 462.00p 474.00p 21737
23/04/2018 480.00p 487.00p 475.00p 480.00p 50055
20/04/2018 475.00p 490.00p 475.00p 480.00p 22245
19/04/2018 480.00p 497.00p 480.00p 480.00p 12755
18/04/2018 485.00p 500.00p 475.00p 475.00p 9044
17/04/2018 489.80p 489.80p 482.60p 485.50p 10508
16/04/2018 500.00p 500.00p 474.00p 490.00p 3523
13/04/2018 500.00p 500.00p 480.00p 500.00p 19638
12/04/2018 487.00p 495.50p 487.00p 495.50p 8591
11/04/2018 490.00p 500.00p 463.00p 492.00p 18405
10/04/2018 490.00p 490.00p 463.00p 476.00p 12480
09/04/2018 465.00p 490.00p 465.00p 475.50p 6347
06/04/2018 476.00p 490.00p 462.00p 465.00p 20365
05/04/2018 461.00p 482.00p 456.50p 476.00p 11515
04/04/2018 470.00p 497.00p 452.00p 458.00p 19346
03/04/2018 497.00p 500.00p 471.00p 500.00p 28517
29/03/2018 494.00p 498.00p 474.60p 497.00p 26660
28/03/2018 498.00p 498.00p 481.00p 490.00p 13153
27/03/2018 506.00p 508.00p 485.00p 490.50p 9066
26/03/2018 508.00p 508.00p 481.00p 500.00p 8709

*Close Price adjusted for both dividends and splits